Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.51	46.02	45.26	45.93	45.93	1.44%	23,973
Oct 16, 2025	46.47	46.50	45.02	45.28	45.28	-1.76%	32,392
Oct 15, 2025	46.39	46.66	46.08	46.09	46.09	-1.01%	46,206
Oct 14, 2025	46.29	46.82	46.03	46.56	46.56	-0.34%	32,360
Oct 10, 2025	47.15	47.73	46.70	46.72	46.72	-0.91%	67,827
Oct 9, 2025	46.61	47.40	46.49	47.15	47.15	1.38%	69,252
Oct 8, 2025	45.82	46.60	45.75	46.51	46.51	1.97%	49,325
Oct 7, 2025	45.02	46.00	45.02	45.61	45.61	2.38%	62,199
Oct 6, 2025	44.34	44.56	43.94	44.55	44.55	0.77%	35,635
Oct 3, 2025	44.57	44.70	43.83	44.21	44.21	-0.81%	49,346
Oct 2, 2025	44.37	44.57	43.50	44.57	44.57	-0.78%	86,381
Oct 1, 2025	45.08	45.16	44.60	44.92	44.92	-2.26%	72,875
Sep 30, 2025	46.17	46.17	45.17	45.96	45.96	-0.54%	31,758
Sep 29, 2025	46.25	46.87	45.60	46.21	46.21	-0.47%	21,194
Sep 26, 2025	46.37	46.50	46.05	46.43	46.43	0.30%	11,313
Sep 25, 2025	46.16	46.60	45.72	46.29	46.29	0.15%	9,675
Sep 24, 2025	46.84	46.84	45.80	46.22	46.22	-1.09%	32,676
Sep 23, 2025	46.98	47.05	46.45	46.73	46.73	-0.74%	25,126
Sep 22, 2025	46.97	47.16	46.56	47.08	47.08	-0.02%	18,439
Sep 19, 2025	46.54	47.09	46.37	47.09	47.09	1.66%	24,895
Sep 18, 2025	47.01	47.24	46.24	46.32	46.32	-1.64%	24,272
Sep 17, 2025	46.73	47.25	46.46	47.09	47.09	2.13%	45,502
Sep 16, 2025	46.17	46.35	45.99	46.11	46.11	-0.04%	33,519
Sep 15, 2025	45.70	46.29	45.10	46.13	46.13	1.07%	49,930
Sep 12, 2025	46.30	46.36	45.40	45.64	45.64	-1.32%	59,175
Sep 11, 2025	47.85	47.98	45.82	46.25	46.25	-3.48%	89,138
Sep 10, 2025	48.50	48.50	47.90	47.92	47.92	-1.24%	20,463
Sep 9, 2025	47.75	48.57	47.75	48.52	48.52	1.53%	21,829
Sep 8, 2025	47.79	48.00	47.38	47.79	47.79	0.13%	11,855
Sep 5, 2025	48.40	48.54	47.65	47.73	47.73	-1.08%	23,204
Sep 4, 2025	46.77	48.25	46.77	48.25	48.25	2.64%	38,897
Sep 3, 2025	46.43	47.03	46.39	47.01	47.01	0.77%	17,819
Sep 2, 2025	46.00	46.65	45.41	46.65	46.65	0.60%	16,196
Aug 29, 2025	47.04	47.08	46.15	46.37	46.37	-1.92%	19,698
Aug 28, 2025	47.01	47.54	46.70	47.28	47.28	0.51%	16,917
Aug 27, 2025	47.07	47.19	46.68	47.04	47.04	-0.11%	6,272
Aug 26, 2025	46.96	47.25	46.60	47.09	47.09	0.56%	15,131
Aug 25, 2025	46.21	47.37	46.10	46.83	46.83	1.34%	30,491
Aug 22, 2025	46.53	46.53	46.12	46.21	46.21	-0.30%	22,020
Aug 21, 2025	46.41	46.84	46.03	46.35	46.35	-0.77%	8,846
Aug 20, 2025	46.64	46.89	45.92	46.71	46.71	0.15%	27,928
Aug 19, 2025	47.19	47.25	45.83	46.64	46.64	-2.61%	39,775
Aug 18, 2025	47.72	48.10	47.55	47.89	47.89	0.61%	19,843
Aug 15, 2025	47.56	47.86	47.32	47.60	47.60	0.57%	20,234
Aug 14, 2025	46.54	47.79	46.41	47.33	47.33	2.14%	50,065
Aug 13, 2025	47.27	47.51	46.26	46.34	46.34	-1.63%	34,612
Aug 12, 2025	46.99	47.30	46.43	47.11	47.11	0.53%	30,208
Aug 11, 2025	46.70	47.03	46.34	46.86	46.86	0.56%	47,968
Aug 8, 2025	45.50	46.66	45.50	46.60	46.60	2.76%	54,072
Aug 7, 2025	45.65	45.73	44.96	45.35	45.35	0.11%	46,444